合勤控 (3704)-群益金鼎-西松券商分點個股進出

台股 » 個股 » 合勤控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合勤控

(3704)

可現股當沖

股價
41.60
漲跌
▼0.55
漲幅
-1.30%
成交量
2,733張
產業
上市通信網路類股
504人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合勤控 (3704)籌碼相關－群益金鼎-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0	0.00	20	42.00	42.15	-20	2,482	-0.81%
2024/11/25	0	0.00	6	41.12	41.10	-6	2,399	-0.25%
2024/11/21	1	38.70	0	0.00	38.70	1	2,348	0.04%
2024/11/20	4	39.23	4	39.63	39.55	0	2,323	0.00%
2024/11/19	8	38.35	8	38.51	40.25	0	2,300	0.00%
2024/11/18	32	39.74	6	41.00	39.15	26	2,196	1.18%
2024/11/15	0	0.00	6.7	42.65	42.95	-6.7	2,116	-0.32%
2024/11/13	1	40.95	0	0.00	40.55	1	2,007	0.05%
2024/11/12	2	40.65	3	41.10	40.80	-1	1,991	-0.05%
2024/11/08	12	40.77	12	40.85	40.35	0	1,916	0.00%
2024/11/07	4	42.21	2	41.80	42.15	2	1,870	0.11%
2024/11/05	0	0.00	1	41.50	42.15	-1	1,831	-0.05%
2024/11/04	2	43.00	0	0.00	41.55	2	1,829	0.11%
2024/11/01	1.6	42.72	3	42.90	42.70	-1.4	1,822	-0.08%
2024/10/30	13	42.99	14	42.30	41.90	-1	1,753	-0.06%
2024/10/29	3	40.85	20	41.00	41.75	-17	1,506	-1.13%
2024/10/28	0	0.00	5	41.15	40.00	-5	1,428	-0.35%
2024/10/25	5.4	39.51	30	39.78	40.80	-24.6	1,313	-1.87%
2024/10/24	14	38.87	14	39.12	38.60	0	1,229	0.00%
2024/10/22	0	0.00	2	36.00	36.15	-2	1,088	-0.18%
2024/10/21	13	34.36	13	34.87	35.75	0	1,128	0.00%
2024/10/17	1	36.55	1	36.70	36.30	0	1,135	0.00%
2024/10/14	2	35.20	2	35.45	35.70	0	1,160	0.00%
2024/10/11	2	36.50	2	36.53	35.90	0	1,156	0.00%
2024/10/08	0.1	36.90	0	0.00	36.95	0.1	1,140	0.01%
2024/10/07	0.2	38.49	0	0.00	38.75	0.2	1,133	0.02%
2024/09/19	20	37.30	0	0.00	38.05	20	1,211	1.65%
2024/09/18	20	37.70	0	0.00	37.05	20	1,215	1.65%
2024/09/16	0	0.00	1	37.00	37.65	-1	1,219	-0.08%
2024/09/13	0	0.00	5	36.75	36.60	-5	1,213	-0.41%
2024/09/11	2.3	35.89	2	35.78	34.80	0.3	1,212	0.02%
2024/09/10	0.2	37.83	0	37.70	36.80	0.2	1,198	0.02%
2024/09/09	0.2	36.90	0	0.00	37.30	0.2	1,195	0.02%
2024/09/06	0.1	37.00	0	0.00	36.80	0.1	1,200	0.01%
2024/09/05	0.2	38.33	0	0.00	37.20	0.2	1,205	0.01%
2024/09/04	0.2	37.82	0	0.00	37.75	0.2	1,214	0.01%
2024/09/03	0.3	39.80	0	0.00	39.25	0.3	1,186	0.03%
2024/08/23	0	0.00	2	35.50	36.00	-2	1,177	-0.17%
2024/08/20	0	0.00	3	35.95	35.75	-3	1,239	-0.24%
2024/08/19	0	0.00	9	35.22	35.75	-9	1,290	-0.70%
2024/08/16	2	34.30	2	34.50	34.45	0	1,340	0.00%
2024/08/09	4	33.73	4	33.84	33.55	0	1,559	0.00%
2024/08/08	7	34.10	2	33.83	33.50	5	1,576	0.32%
2024/08/07	0	0.00	5	34.70	34.65	-5	1,575	-0.32%
2024/08/06	16	31.41	16	31.53	31.55	0	1,583	0.00%
2024/08/05	3	33.53	3	33.68	33.15	0	1,562	0.00%
2024/07/30	1	35.50	1	35.90	36.50	0	1,647	0.00%
2024/07/29	2	36.25	0	0.00	36.00	2	1,652	0.12%
2024/07/19	3	39.50	0	0.00	39.05	3	1,665	0.18%
2024/07/18	13	40.10	5	40.90	40.05	8	1,658	0.48%
2024/07/17	8	41.33	5	41.00	40.35	3	1,636	0.18%
2024/07/09	0	0.00	10	40.41	39.50	-10	1,775	-0.56%
2024/07/08	0	0.00	4	40.15	40.15	-4	1,791	-0.22%
2024/07/04	5	41.60	0	0.00	41.20	5	1,863	0.27%
2024/06/27	4	39.66	0	0.00	39.60	4	2,067	0.19%
2024/06/19	5	40.18	0	0.00	40.15	5	3,134	0.16%
2024/06/18	2	40.10	0	0.00	40.20	2	3,474	0.06%
2024/06/17	0	0.00	1	40.50	40.45	-1	3,631	-0.03%
2024/06/14	3	39.92	0	0.00	39.95	3	3,696	0.08%
2024/06/12	0	0.00	0.9	39.50	39.60	-0.9	3,814	-0.02%
2024/06/06	0	0.00	0	40.25	40.20	0	4,033	0.00%
2024/06/05	0	41.45	0	0.00	40.60	0	4,028	0.00%
2024/06/04	2	41.50	0	0.00	41.30	2	4,030	0.05%
2024/05/29	1	42.15	6	42.47	42.15	-5	4,103	-0.12%
2024/05/27	1	41.90	0	0.00	41.75	1	4,087	0.02%
2024/05/23	1	42.50	0	0.00	41.90	1	4,078	0.02%
2024/05/22	0	0.00	0.1	42.45	42.75	-0.1	4,049	0.00%
2024/05/21	3.1	41.70	5	42.04	42.10	-2	4,007	-0.05%
2024/05/20	7	40.75	1	40.70	41.20	6	3,973	0.15%
2024/05/17	1	40.20	0.4	40.58	40.30	0.6	3,940	0.02%
2024/05/14	0	0.00	0.2	40.15	40.15	-0.2	4,095	0.00%
2024/05/09	0.1	39.50	0	0.00	39.10	0.1	4,131	0.00%
2024/05/07	0.1	39.85	15	39.79	39.70	-14.9	4,123	-0.36%
2024/05/06	0	0.00	5	40.72	40.60	-5	4,068	-0.12%
2024/04/29	0	0.00	26	41.29	41.45	-26	4,059	-0.64%
2024/04/26	0	0.00	4	41.01	40.95	-4	4,057	-0.10%
2024/04/25	5.2	41.52	0	0.00	40.85	5.2	4,048	0.13%
2024/04/24	0	0.00	1	41.95	42.15	-1	4,034	-0.02%
2024/04/19	0.1	41.00	0	0.00	41.60	0.1	4,028	0.00%
2024/04/18	0	0.00	12	42.57	42.30	-12	4,017	-0.30%
2024/04/17	0	0.00	6	43.38	43.25	-6	3,999	-0.15%
2024/04/16	5.2	43.33	0	0.00	43.30	5.2	3,978	0.13%
2024/04/15	0.1	45.55	0	0.00	45.00	0.1	3,975	0.00%
2024/04/11	1	45.95	0	0.00	45.80	1	3,955	0.03%
2024/04/10	5	47.20	0	0.00	46.60	5	3,956	0.13%
2024/04/09	26	47.28	0	0.00	47.15	26	3,942	0.66%
2024/04/08	0	0.00	1	48.20	47.60	-1	3,932	-0.03%
2024/04/03	30	47.48	0	0.00	47.60	30	3,890	0.77%
2024/03/29	2	47.80	0	0.00	46.65	2	3,756	0.05%
2024/03/28	10	49.19	4	49.38	48.00	6	3,645	0.16%
2024/03/27	11	47.28	17	48.75	49.35	-6	3,444	-0.17%
2024/03/26	3	46.63	0	0.00	46.05	3	3,353	0.09%
2024/03/25	1	48.00	13	48.67	47.60	-12	3,316	-0.36%
2024/03/22	2	51.20	14	51.27	49.70	-12	3,287	-0.37%
2024/03/21	27	51.03	0	0.00	50.10	27	3,078	0.88%
2024/03/19	3	46.78	3	47.13	47.45	0	2,750	0.00%
2024/03/13	0	0.00	3	47.88	48.00	-3	2,830	-0.11%
2024/03/12	0	0.00	2	46.20	46.70	-2	2,769	-0.07%
2024/03/08	1	44.60	0	0.00	44.45	1	2,836	0.04%
2024/02/27	1	45.10	0	0.00	45.10	1	3,904	0.03%
2024/02/23	0	0.00	1	46.30	46.05	-1	3,947	-0.03%
2024/02/22	2	46.40	0	0.00	46.55	2	3,967	0.05%
2024/02/20	0	0.00	2	46.30	46.10	-2	3,986	-0.05%
2024/02/16	1	44.60	0	0.00	44.70	1	3,988	0.03%
2024/02/02	2	46.78	0	0.00	46.65	2	4,004	0.05%
2024/01/29	0	0.00	0.1	48.75	48.90	-0.1	4,398	0.00%
2024/01/26	0.1	48.00	0	0.00	48.00	0.1	4,515	0.00%
2024/01/22	0	0.00	0.1	49.75	49.40	-0.1	5,630	0.00%
2024/01/10	0.1	48.00	0	0.00	47.80	0.1	7,894	0.00%
2024/01/03	0	0.00	15	49.40	49.80	-15	8,103	-0.19%
2023/12/21	0.2	50.90	0	0.00	50.50	0.2	8,439	0.00%
2023/12/19	1	51.80	0	0.00	50.90	1	8,363	0.01%
2023/12/18	0	0.00	1	54.30	52.70	-1	8,309	-0.01%
2023/12/11	1	54.10	6	53.60	53.50	-5	8,671	-0.06%
2023/12/08	2	51.90	0	0.00	51.80	2	8,948	0.02%
2023/12/05	1	52.90	0	0.00	53.50	1	9,723	0.01%
2023/12/04	3	54.30	2	54.40	54.00	1	10,200	0.01%
2023/12/01	7	54.83	11	54.01	53.90	-4	10,257	-0.04%
2023/11/30	12	55.28	7.8	55.08	56.00	4.2	10,021	0.04%
2023/11/29	2	53.10	0	0.00	54.10	2	9,771	0.02%
2023/11/28	10	52.50	4	52.40	52.50	6	9,621	0.06%
2023/11/27	1	51.70	0	0.00	51.60	1	9,608	0.01%
2023/11/24	1	51.70	7	51.49	52.40	-6	9,529	-0.06%
2023/11/22	2	51.00	1	50.80	50.90	1	9,409	0.01%
2023/11/20	1	50.50	0	0.00	50.90	1	9,467	0.01%
2023/11/17	0	0.00	5	50.20	49.95	-5	9,524	-0.05%
2023/11/15	5	49.95	0	0.00	49.75	5	9,636	0.05%
2023/11/14	1	49.60	1	50.00	50.40	0	9,847	0.00%
2023/11/13	0	0.00	25	49.33	49.05	-25	9,868	-0.25%
2023/11/10	1	49.30	0	0.00	49.00	1	9,861	0.01%
2023/11/09	2	50.15	0	0.00	49.65	2	9,814	0.02%
2023/11/08	2	51.90	0	0.00	51.90	2	9,719	0.02%
2023/11/07	4	51.90	2	52.10	51.80	2	9,737	0.02%
2023/11/06	3	53.70	0	0.00	53.50	3	9,628	0.03%
2023/11/02	1	54.70	8	56.00	54.50	-7	9,547	-0.07%
2023/11/01	1	53.70	4	53.95	53.60	-3	9,320	-0.03%
2023/10/31	17	55.45	10.4	55.58	54.60	6.6	9,116	0.07%
2023/10/30	2	55.10	0	0.00	54.50	2	8,906	0.02%
2023/10/27	5	53.96	7	54.63	54.20	-2	8,926	-0.02%
2023/10/26	29	53.56	0	0.00	53.20	29	8,793	0.33%
2023/10/25	10	52.70	21	53.32	53.80	-11	8,600	-0.13%
2023/10/24	10	51.48	12	52.17	52.30	-2	8,070	-0.02%
2023/10/23	3	50.37	2	50.05	49.70	1	7,970	0.01%
2023/10/20	5	50.90	6	51.38	51.10	-1	7,969	-0.01%
2023/10/19	5	51.20	14	50.56	51.70	-9	7,973	-0.11%
2023/10/18	26	49.16	23	49.57	49.15	3	7,759	0.04%
2023/10/17	2	48.65	1	48.30	47.80	1	7,642	0.01%
2023/10/13	1	47.45	0	0.00	46.90	1	8,279	0.01%
2023/10/12	0	0.00	20	48.05	47.70	-20	8,758	-0.23%
2023/10/06	1	50.20	3	50.30	49.10	-2	9,802	-0.02%
2023/10/05	0	0.00	5	50.40	50.10	-5	10,094	-0.05%
2023/10/04	5	48.48	6	48.30	48.30	-1	10,295	-0.01%
2023/10/03	5	50.10	5	50.90	49.00	0	10,417	0.00%
2023/10/02	13	50.10	0	0.00	50.50	13	10,622	0.12%
2023/09/28	6	50.18	0	0.00	50.00	6	10,858	0.06%
2023/09/27	1	49.15	0	0.00	48.40	1	11,149	0.01%
2023/09/26	2	50.40	0	0.00	50.10	2	11,794	0.02%
2023/09/22	0	0.00	1	50.30	50.40	-1	13,059	-0.01%
2023/09/21	1	49.10	0	0.00	49.20	1	13,266	0.01%
2023/09/20	1	50.80	6	50.93	50.20	-5	13,266	-0.04%
2023/09/19	2	52.25	0	0.00	51.00	2	13,223	0.02%
2023/09/18	4	52.03	2	53.25	51.70	2	13,148	0.02%
2023/09/14	21	56.07	17	54.58	54.50	4	12,763	0.03%
2023/09/13	7	54.09	2	53.70	54.50	5	12,510	0.04%
2023/09/12	18	55.00	3	54.97	55.50	15	12,206	0.12%
2023/09/11	1	51.90	1	52.60	51.80	0	11,812	0.00%
2023/09/08	5	51.40	6.6	51.87	52.20	-1.6	11,697	-0.01%
2023/09/07	47	51.95	46	52.06	52.00	1	11,481	0.01%
2023/09/06	2	49.50	21	49.25	50.30	-19	10,955	-0.17%
2023/09/05	2	48.20	3	48.22	48.15	-1	10,788	-0.01%
2023/08/23	1	49.00	2	48.45	48.25	-1	11,415	-0.01%
2023/08/22	0	0.00	1	48.15	47.90	-1	11,388	-0.01%
2023/08/21	0	0.00	1	47.35	46.95	-1	11,404	-0.01%
2023/08/18	25	47.60	2	47.98	46.80	23	11,447	0.20%
2023/08/17	0	0.00	1	51.00	52.00	-1	11,238	-0.01%
2023/08/16	3	49.20	2	49.30	49.30	1	11,180	0.01%
2023/08/10	1	50.40	0	0.00	50.40	1	11,659	0.01%
2023/08/07	1	50.60	1	51.10	51.10	0	11,727	0.00%
2023/08/04	7	50.26	7	50.70	50.70	0	11,766	0.00%
2023/08/02	8	51.86	8	50.80	51.50	0	11,735	0.00%
2023/08/01	9	54.14	11	53.24	53.00	-2	11,710	-0.02%
2023/07/31	11	54.63	9	54.80	54.00	2	11,505	0.02%
2023/07/28	2	53.80	14	53.26	53.50	-12	11,278	-0.11%
2023/07/27	1	55.20	0	0.00	54.40	1	11,219	0.01%
2023/07/25	1	56.80	3	56.97	55.80	-2	11,333	-0.02%
2023/07/21	1	58.20	2	57.60	57.60	-1	11,102	-0.01%
2023/07/20	1.1	59.62	2	60.25	59.10	-0.9	11,050	-0.01%
2023/07/19	4	62.00	2	60.25	59.30	2	10,975	0.02%
2023/07/18	4	63.18	0	0.00	62.00	4	10,892	0.04%
2023/07/17	7	63.31	2	65.65	65.70	5	10,605	0.05%
2023/07/14	1	61.60	102	61.01	61.80	-101	10,948	-0.92%	大賣/鉅額交易
2023/07/13	206	58.28	112	58.46	57.30	94	10,666	0.88%	大買/大賣/
2023/07/12	7	55.83	6	55.85	55.00	1	10,168	0.01%
2023/07/11	3	55.10	3	55.50	55.70	0	9,857	0.00%
2023/07/10	2	53.80	0	0.00	53.80	2	9,630	0.02%
2023/07/07	4	54.25	2	55.40	54.10	2	9,521	0.02%
2023/07/06	2	56.10	4	55.35	55.70	-2	9,299	-0.02%
2023/07/05	2	54.50	3	54.97	54.70	-1	9,021	-0.01%
2023/07/04	29	52.19	27	52.28	53.60	2	8,640	0.02%
2023/07/03	5	49.30	7.2	50.69	51.10	-2.2	7,928	-0.03%
2023/06/30	9	45.26	20	47.04	46.50	-11	7,340	-0.15%
2023/06/29	0	0.00	2	43.08	43.30	-2	6,640	-0.03%
2023/06/28	0.2	42.00	2	41.75	41.40	-1.8	6,404	-0.03%
2023/06/27	10	40.64	0	0.00	40.35	10	6,381	0.16%
2023/06/15	2	42.38	0	0.00	42.45	2	6,480	0.03%
2023/06/12	2	41.60	0	0.00	41.60	2	6,607	0.03%
2023/06/09	1	41.90	0	0.00	42.10	1	6,687	0.01%
2023/06/08	2	41.50	0	0.00	41.50	2	6,758	0.03%
2023/06/05	0	0.00	1	43.50	43.40	-1	6,761	-0.01%
2023/06/02	0.5	43.65	0	0.00	43.05	0.5	6,782	0.01%
2023/05/31	1.2	44.66	3	45.08	44.50	-1.8	6,732	-0.03%
2023/05/30	4.3	44.84	7	44.62	45.20	-2.7	6,569	-0.04%
2023/05/29	1	43.50	2	43.28	43.85	-1	6,305	-0.02%
2023/05/25	0	0.00	4	43.95	43.25	-4	6,220	-0.06%
2023/05/24	7	43.70	1	43.75	43.85	6	6,208	0.10%
2023/05/23	4	43.13	1	43.15	42.85	3	6,152	0.05%
2023/05/22	0	0.00	1	42.50	42.70	-1	6,191	-0.02%
2023/05/19	0	0.00	1	42.90	41.90	-1	6,263	-0.02%
2023/05/18	3	43.57	2	42.95	42.95	1	6,295	0.02%
2023/05/17	12	42.87	11	42.88	42.95	1	6,108	0.02%
2023/05/11	5	41.10	5	40.60	39.25	0	6,319	0.00%
2023/05/04	0	0.00	10	40.55	40.80	-10	6,627	-0.15%
2023/04/28	10	41.10	0	0.00	41.25	10	6,910	0.14%
2023/04/26	0	0.00	0.1	39.30	39.50	-0.1	6,751	0.00%
2023/04/24	0.1	40.35	0	0.00	40.40	0.1	6,932	0.00%
2023/04/21	7.1	42.81	2	40.70	40.20	5.1	7,310	0.07%
2023/04/20	1	44.15	0	0.00	42.85	1	7,429	0.01%
2023/04/19	9.1	45.55	5	45.32	45.40	4	7,285	0.06%
2023/04/18	12	43.90	13.4	42.96	43.90	-1.3	6,706	-0.02%
2023/04/17	0	0.00	6	39.87	39.95	-6	6,806	-0.09%
2023/04/13	0	0.00	20	38.65	39.00	-20	7,168	-0.28%
2023/04/11	0	0.00	2	37.95	37.75	-2	7,120	-0.03%
2023/04/10	0	0.00	7	37.49	37.55	-7	7,145	-0.10%
2023/04/07	1	37.00	0	0.00	37.15	1	7,181	0.01%
2023/04/06	0	0.00	0	37.30	37.25	0	7,189	0.00%
2023/03/31	1	36.95	0	0.00	37.15	1	7,204	0.01%
2023/03/30	0	37.05	2	36.85	37.15	-2	7,269	-0.03%
2023/03/28	2	36.75	0	0.00	36.55	2	7,547	0.03%
2023/03/27	0.8	37.12	4	36.85	37.35	-3.2	7,572	-0.04%
2023/03/24	2	36.90	0	0.00	37.00	2	7,605	0.03%
2023/03/23	0	36.65	5	36.55	36.60	-5	7,621	-0.07%
2023/03/22	21	36.52	1.1	36.66	36.70	19.9	7,627	0.26%
2023/03/21	0	0.00	3	36.77	36.55	-3	7,630	-0.04%
2023/03/20	5	37.30	0	0.00	36.85	5	7,604	0.07%
2023/03/17	16	37.62	3	37.55	37.55	13	7,583	0.17%
2023/03/16	1.1	37.28	14	37.10	37.00	-12.9	7,551	-0.17%
2023/03/15	1	40.58	1	40.05	39.60	0	7,418	0.00%
2023/03/14	0	0.00	0.1	40.40	39.85	-0.1	7,401	0.00%
2023/03/13	0.1	40.00	0	0.00	41.45	0.1	7,325	0.00%
2023/03/10	0	0.00	1	41.30	40.40	-1	7,281	-0.01%
2023/03/08	0	0.00	2	40.73	41.45	-2	7,399	-0.03%
2023/03/07	0	0.00	4	41.03	41.10	-4	7,709	-0.05%
2023/03/02	0	0.00	5.5	40.08	40.20	-5.5	7,791	-0.07%
2023/03/01	0.2	39.55	0	0.00	39.70	0.2	7,732	0.00%
2023/02/24	0	0.00	1	39.25	39.15	-1	7,673	-0.01%
2023/02/22	0	0.00	1	38.95	38.90	-1	7,635	-0.01%
2023/02/21	1	39.60	0	0.00	39.60	1	7,611	0.01%
2023/02/20	2	40.20	7	40.21	40.40	-5	7,538	-0.07%
2023/02/17	3	39.77	3	40.38	39.80	0	7,470	0.00%
2023/02/16	0	0.00	46	40.16	40.10	-46	7,411	-0.62%
2023/02/15	1	38.90	6	39.49	39.60	-5	7,402	-0.07%
2023/02/14	6	39.51	1	39.40	39.20	5	7,415	0.07%
2023/02/13	28	40.21	25	39.86	39.85	3	7,365	0.04%
2023/02/09	0	0.00	1	38.75	38.55	-1	7,002	-0.01%
2023/02/08	2	38.73	5	38.73	38.85	-3	6,908	-0.04%
2023/02/07	0	0.00	0.1	38.00	38.50	-0.1	6,809	0.00%
2023/02/06	4	37.35	0	0.00	37.45	4	6,746	0.06%
2023/02/03	0	0.00	2	38.95	38.20	-2	6,678	-0.03%
2023/02/02	3	39.35	6	39.85	38.40	-3	6,569	-0.05%
2023/02/01	1	38.25	7	37.90	38.20	-6	6,158	-0.10%
2023/01/16	1	35.00	0	0.00	35.00	1	5,719	0.02%
2023/01/13	4	36.46	1	35.80	35.80	3	5,644	0.05%
2023/01/12	49	36.40	8	36.04	36.80	41	5,549	0.74%
2023/01/11	11.1	37.52	211	37.08	36.15	-199.9	5,374	-3.72%	大賣/鉅額交易
2023/01/10	6	37.58	2	38.13	39.00	4	4,943	0.08%
2023/01/09	4.2	37.29	5	36.94	36.70	-0.8	4,636	-0.02%
2023/01/06	5	36.60	0.9	37.40	36.90	4.1	4,523	0.09%
2023/01/05	13	37.87	2	37.85	37.85	11	4,255	0.26%
2023/01/04	5	35.80	5.1	36.52	38.15	-0.1	3,886	0.00%
2023/01/03	0	0.00	1	35.40	34.70	-1	3,545	-0.03%
2022/12/30	0	34.54	0	0.00	34.90	0	3,462	0.00%
2022/12/29	0	0.00	1	33.50	33.70	-1	3,415	-0.03%
2022/12/28	1	33.55	1	34.90	33.35	0	3,426	0.00%
2022/12/27	100	34.63	1	34.60	34.60	99	3,378	2.93%
2022/12/26	110	34.06	0	0.00	33.95	110	3,333	3.30%	大買/鉅額交易
2022/12/22	0.1	34.25	6	34.50	34.65	-5.9	3,365	-0.18%
2022/12/21	9	34.02	2	33.93	34.55	7	3,342	0.21%
2022/12/20	0	0.00	9	33.85	33.75	-9	3,242	-0.28%
2022/12/19	2	33.73	2	33.73	32.90	0	3,099	0.00%
2022/12/16	1	33.30	2	33.85	33.75	-1	3,065	-0.03%
2022/12/15	4	33.66	1	33.50	33.25	3	3,035	0.10%
2022/12/14	0	0.00	2	33.45	33.45	-2	3,044	-0.07%
2022/12/07	1	31.50	0	0.00	31.45	1	2,955	0.03%
2022/12/05	0	0.00	4	32.88	33.00	-4	2,877	-0.14%
2022/12/02	1	32.75	0	0.00	32.65	1	2,848	0.04%
2022/12/01	0	0.00	2	32.75	32.65	-2	2,817	-0.07%
2022/11/30	2	32.73	2	32.83	32.75	0	2,764	0.00%
2022/11/29	11	35.02	0	0.00	33.85	11	2,614	0.42%
2022/11/25	2	32.65	3	33.05	33.55	-1	2,214	-0.05%
2022/11/24	0	0.00	10	31.85	31.85	-10	2,037	-0.49%
2022/11/23	10	31.75	0	0.00	31.75	10	2,080	0.48%
2022/11/21	0	0.00	5	31.90	31.90	-5	2,123	-0.24%
2022/11/16	1	31.70	0	0.00	31.75	1	2,118	0.05%
2022/11/11	2	32.70	4	32.35	32.30	-2	2,325	-0.09%
2022/11/09	5	30.80	0	0.00	30.80	5	2,382	0.21%
2022/11/04	0	0.00	4.5	26.96	27.00	-4.5	2,433	-0.18%
2022/10/25	0.1	26.65	0	0.00	26.35	0.1	3,038	0.00%
2022/10/11	0.2	26.25	0	0.00	26.05	0.2	3,443	0.01%
2022/09/28	0	0.00	1	24.25	24.20	-1	3,449	-0.03%
2022/09/27	1	26.05	1	26.15	26.20	0	3,484	0.00%
2022/09/21	2	29.40	0	0.00	29.15	2	3,516	0.06%
2022/09/20	1	29.40	0	0.00	29.40	1	3,510	0.03%
2022/09/16	0	0.00	1	30.50	30.55	-1	3,389	-0.03%
2022/09/14	0	0.00	1	30.40	30.60	-1	3,346	-0.03%
2022/09/13	5	30.25	2	30.40	30.25	3	3,330	0.09%
2022/08/24	1	28.75	1	28.40	28.45	0	3,377	0.00%
2022/08/22	1	29.05	0	0.00	28.80	1	3,353	0.03%
2022/08/19	0	0.00	0	29.60	29.60	0	3,326	0.00%
2022/08/18	1	29.00	2	29.20	29.10	-1	3,278	-0.03%
2022/08/17	2	28.90	0	0.00	28.90	2	3,247	0.06%
2022/08/16	0	0.00	2	28.80	28.90	-2	3,224	-0.06%
2022/08/11	24	29.02	1	29.10	29.15	23	3,145	0.73%
2022/08/10	2	28.88	0	0.00	28.95	2	3,098	0.06%
2022/08/09	5	29.95	27	28.96	28.60	-22	3,034	-0.72%
2022/08/08	5	31.72	5	31.85	31.55	0	2,837	0.00%
2022/08/04	14	30.98	12	31.19	31.35	2	2,596	0.08%
2022/08/03	0	0.00	1	31.50	30.70	-1	2,596	-0.04%
2022/08/02	1	31.45	2	31.58	31.05	-1	2,562	-0.04%
2022/08/01	1	31.15	0	0.00	30.90	1	2,503	0.04%
2022/07/29	3	30.83	0	0.00	31.05	3	2,557	0.12%
2022/07/28	24	30.90	20	30.85	30.80	4	2,583	0.15%
2022/07/27	0	0.00	6	30.93	31.55	-6	2,420	-0.25%
2022/07/12	2	26.58	2	25.85	25.65	0	2,240	0.00%
2022/07/08	5	26.20	5	26.35	26.20	0	2,181	0.00%
2022/06/07	0	0.00	2	28.00	27.75	-2	2,069	-0.10%
2022/05/12	2	26.00	5	25.50	25.35	-3	2,734	-0.11%
2022/05/11	1	26.40	0	0.00	26.50	1	2,736	0.04%
2022/05/09	1	28.75	0	0.00	28.60	1	2,767	0.04%
2022/05/06	2	30.68	1	30.25	30.40	1	2,848	0.04%
2022/04/22	0	0.00	1	31.00	31.10	-1	2,748	-0.04%
2022/04/21	2	30.30	7	30.31	30.30	-5	2,660	-0.19%
2022/04/13	1	30.15	0	0.00	29.85	1	2,970	0.03%
2022/04/11	2	28.75	0	0.00	28.50	2	3,066	0.07%
2022/04/08	1	31.15	3	31.13	30.35	-2	3,096	-0.06%
2022/04/07	0	0.00	16	30.81	30.80	-16	3,211	-0.50%
2022/04/01	5	30.50	3	30.20	30.55	2	3,704	0.05%
2022/03/25	1	29.70	21	30.02	30.55	-20	4,065	-0.49%
2022/03/23	1	29.50	0	0.00	29.65	1	4,743	0.02%
2022/03/09	0	0.00	2	30.00	30.05	-2	7,954	-0.03%
2022/03/08	1	30.60	1	30.55	29.60	0	8,057	0.00%
2022/03/07	2	30.35	0	0.00	30.30	2	8,158	0.02%
2022/02/24	5	32.60	0	0.00	32.00	5	9,520	0.05%
2022/02/23	2	33.55	2	34.13	33.55	0	9,934	0.00%
2022/02/18	0	0.00	6	34.25	34.20	-6	10,244	-0.06%
2022/02/17	0	0.00	1	33.95	33.70	-1	10,601	-0.01%
2022/02/16	5	33.56	5	33.60	33.65	0	10,905	0.00%
2022/02/14	1	32.60	3	32.65	32.75	-2	11,359	-0.02%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	2	33.00	33.00	-2	11,618	-0.02%
2022/02/09	0	0.00	1	32.50	32.70	-1	11,849	-0.01%
2022/02/08	4	31.94	4	32.60	32.50	0	12,135	0.00%
2022/02/07	2	31.00	0	0.00	31.10	2	12,402	0.02%
2022/01/21	0	0.00	1	30.70	29.80	-1	14,235	-0.01%
2022/01/18	2	31.90	0	0.00	31.50	2	15,224	0.01%
2022/01/11	2	32.45	1	33.10	32.15	1	15,146	0.01%
2022/01/10	0	0.00	4	33.85	33.85	-4	15,075	-0.03%
2022/01/07	0	0.00	3	32.85	32.95	-3	15,020	-0.02%
2022/01/06	5	33.56	0	0.00	33.10	5	14,936	0.03%
2022/01/05	3	35.00	8	34.23	34.20	-5	14,838	-0.03%
2022/01/04	1	34.95	0	0.00	34.80	1	14,758	0.01%
2022/01/03	3	34.95	8	35.04	34.85	-5	14,717	-0.03%
2021/12/30	23	35.13	10	35.53	35.05	13	14,674	0.09%
2021/12/29	4	36.16	6	35.71	35.85	-2	14,539	-0.01%
2021/12/28	4	35.31	3	34.95	34.80	1	14,164	0.01%
2021/12/27	2	34.50	8	34.24	34.30	-6	14,043	-0.04%
2021/12/24	14	34.69	6	34.55	34.05	8	13,992	0.06%
2021/12/23	2	34.75	10	34.35	34.35	-8	13,924	-0.06%
2021/12/22	18	34.53	3	34.75	34.45	15	13,856	0.11%
2021/12/21	2	34.40	0	0.00	34.60	2	13,780	0.01%
2021/12/20	2	35.15	2	36.15	34.85	0	13,655	0.00%
2021/12/17	5	36.31	10	36.98	34.80	-5	13,513	-0.04%
2021/12/16	6	36.95	8	36.71	36.40	-2	12,900	-0.02%
2021/12/15	48	37.07	55	36.88	37.15	-7	12,473	-0.06%
2021/12/14	19	35.82	15	35.98	35.55	4	11,620	0.03%
2021/12/13	11	34.86	40	34.81	36.95	-29	10,959	-0.26%
2021/12/10	1	34.05	0	0.00	34.35	1	10,117	0.01%
2021/12/09	1	33.00	0	0.00	33.00	1	9,808	0.01%
2021/12/07	2	32.65	0	0.00	32.70	2	9,647	0.02%
2021/12/02	0	0.00	4	32.34	32.00	-4	9,513	-0.04%
2021/12/01	2	33.05	30	32.90	33.00	-28	9,401	-0.30%
2021/11/30	63	34.42	27	34.57	33.85	36	9,268	0.39%
2021/11/25	1	32.50	0	0.00	32.50	1	8,207	0.01%
2021/11/23	4	33.76	6	33.68	32.90	-2	8,030	-0.02%
2021/11/22	37	33.84	27	34.16	34.50	10	7,800	0.13%
2021/11/19	0	0.00	3	32.60	32.70	-3	7,347	-0.04%
2021/11/18	0	0.00	2	32.10	32.00	-2	7,251	-0.03%
2021/11/17	6	33.13	1	32.95	32.95	5	7,145	0.07%
2021/11/16	57	34.06	38	33.39	33.25	19	6,923	0.27%
2021/11/15	3	32.47	2	33.10	33.60	1	6,507	0.02%
2021/11/12	12	32.96	4	32.75	32.00	8	6,142	0.13%
2021/11/11	3	33.27	15	33.33	33.65	-12	5,978	-0.20%
2021/11/10	7	32.29	9	32.05	32.15	-2	5,654	-0.04%
2021/11/09	7	31.71	5	31.85	32.00	2	5,524	0.04%
2021/11/08	21	31.97	20	32.61	31.85	1	5,313	0.02%
2021/11/05	29	31.96	18	31.86	31.70	11	5,067	0.22%
2021/11/04	27	33.01	13	33.09	33.40	14	4,765	0.29%
2021/11/03	7	33.69	17	34.01	34.00	-10	4,395	-0.23%
2021/11/02	16	32.72	2	34.18	32.45	14	3,723	0.38%
2021/10/29	3	31.08	4	30.54	31.20	-1	2,662	-0.04%
2021/10/28	22	30.90	28	30.91	30.65	-6	2,475	-0.24%
2021/10/27	3	29.57	7	28.57	30.10	-4	1,917	-0.21%
2021/10/26	10	27.09	2	26.95	27.40	8	1,606	0.50%
2021/10/25	1	25.20	4	26.34	26.65	-3	1,444	-0.21%
2021/10/21	2	24.85	0	0.00	24.60	2	1,339	0.15%
2021/10/08	0	0.00	1	24.45	24.50	-1	1,519	-0.07%
2021/10/07	1	23.00	0	0.00	23.85	1	1,536	0.07%
2021/10/05	2	22.15	0	0.00	22.95	2	1,656	0.12%
2021/10/04	1	23.05	1	23.00	22.65	0	1,662	0.00%
2021/09/22	2	23.40	5	23.31	23.35	-3	1,861	-0.16%
2021/09/15	0	0.00	5	23.69	23.60	-5	1,941	-0.26%
2021/09/07	1	24.15	0	0.00	24.10	1	2,133	0.05%
2021/08/31	1	24.95	0	0.00	25.30	1	2,239	0.04%
2021/08/26	1	25.70	0	0.00	25.50	1	2,373	0.04%
2021/08/25	1	26.00	1	26.15	26.10	0	2,439	0.00%
2021/08/24	3	25.67	0	0.00	25.50	3	2,463	0.12%
2021/08/23	0	0.00	2	25.65	25.65	-2	2,507	-0.08%
2021/08/17	30	24.52	30	24.49	24.10	0	2,657	0.00%
2021/08/12	0	0.00	1	26.00	25.95	-1	2,700	-0.04%
2021/08/11	2	25.80	4	25.75	25.70	-2	2,758	-0.07%
2021/08/10	1	26.90	2	27.18	26.70	-1	2,809	-0.04%
2021/08/09	1	26.10	0	0.00	26.10	1	2,876	0.03%
2021/08/05	2	26.80	0	0.00	26.65	2	3,094	0.06%
2021/08/03	1	27.20	0	0.00	27.10	1	3,451	0.03%
2021/08/02	2	27.20	2	27.20	27.30	0	3,507	0.00%
2021/07/30	2	27.70	0	0.00	27.25	2	3,589	0.06%
2021/07/29	0	0.00	1	27.60	27.60	-1	3,681	-0.03%
2021/07/28	1	27.30	1	26.90	27.50	0	3,747	0.00%
2021/07/21	0	0.00	2	27.85	27.55	-2	4,773	-0.04%
2021/07/20	4	28.58	2	28.20	28.20	2	4,992	0.04%
2021/07/19	6	28.89	7	29.00	29.30	-1	5,176	-0.02%
2021/07/14	5	28.15	5	28.12	28.55	0	6,282	0.00%
2021/07/12	0	0.00	3	28.75	29.00	-3	6,794	-0.04%
2021/07/07	0	0.00	7	28.56	28.10	-7	7,468	-0.09%
2021/07/01	2	28.73	0	0.00	28.60	2	8,446	0.02%
2021/06/21	12	29.13	14	29.38	29.05	-2	9,026	-0.02%
2021/06/18	0	0.00	0	30.50	30.20	0	9,240	0.00%
2021/06/11	20	30.28	20	29.85	29.85	0	11,596	0.00%
2021/06/04	1	29.90	2	30.43	29.90	-1	11,870	-0.01%
2021/06/02	1	30.05	0	0.00	30.35	1	12,054	0.01%
2021/06/01	0	0.00	7	31.60	30.90	-7	12,057	-0.06%
2021/05/31	31	31.05	24	31.18	31.15	7	12,112	0.06%
2021/05/28	1	30.55	0	0.00	30.55	1	12,145	0.01%
2021/05/26	1	29.45	0	0.00	29.65	1	12,161	0.01%
2021/05/25	1	30.15	0	0.00	29.50	1	12,202	0.01%
2021/05/24	1	29.05	0	0.00	29.10	1	12,254	0.01%
2021/05/17	0	0.00	1	24.75	25.15	-1	12,748	-0.01%
2021/05/14	1	27.50	0	0.00	27.25	1	12,678	0.01%
2021/05/13	75	25.57	75	27.09	27.40	0	12,643	0.00%
2021/05/12	2	27.98	13	27.95	27.25	-11	12,565	-0.09%
2021/05/11	2	30.75	14	30.27	30.25	-12	12,569	-0.10%
2021/05/10	2	33.88	0	0.00	33.60	2	12,477	0.02%
2021/05/06	60	33.78	60	32.51	32.50	0	12,671	0.00%
2021/05/05	5	33.90	7	34.26	34.30	-2	12,613	-0.02%
2021/05/04	2	33.85	0	0.00	34.15	2	12,701	0.02%
2021/05/03	11	37.49	10	36.50	35.85	1	12,767	0.01%
2021/04/29	73	39.36	71.4	39.45	38.40	1.6	12,792	0.01%
2021/04/28	16	40.47	4	41.19	40.25	12	12,866	0.09%
2021/04/27	2	40.53	0	0.00	40.85	2	13,042	0.02%
2021/04/26	0	0.00	5	40.40	40.25	-5	13,061	-0.04%
2021/04/23	2	39.83	0	0.00	39.70	2	13,285	0.02%
2021/04/22	190	40.28	191	40.57	40.10	-1	13,773	-0.01%	大買/大賣/
2021/04/21	1	39.45	0	0.00	39.85	1	14,141	0.01%
2021/04/20	4	39.50	3	40.13	39.60	1	14,373	0.01%
2021/04/19	0	0.00	1	39.25	38.75	-1	15,418	-0.01%
2021/04/16	18	40.10	11	39.84	39.55	7	15,814	0.04%
2021/04/15	2	39.90	0	0.00	39.95	2	16,479	0.01%
2021/04/14	0	0.00	15	38.37	38.15	-15	16,602	-0.09%
2021/04/13	0	0.00	3	38.70	38.30	-3	16,968	-0.02%
2021/04/12	2	38.80	9	38.67	38.40	-7	16,948	-0.04%
2021/04/09	3	38.47	7	38.98	39.25	-4	17,440	-0.02%
2021/04/08	22	40.57	2	38.70	40.30	20	17,428	0.11%
2021/04/07	2	37.55	18	38.03	38.25	-16	17,461	-0.09%
2021/04/01	0	0.00	1	38.25	37.10	-1	19,334	-0.01%
2021/03/31	30	37.93	5	37.88	37.85	25	19,722	0.13%
2021/03/30	10	37.00	0	0.00	37.60	10	20,714	0.05%
2021/03/29	6	37.15	0	0.00	37.50	6	21,509	0.03%
2021/03/26	4	36.40	7	36.20	36.40	-3	22,311	-0.01%
2021/03/25	0	0.00	5	35.90	35.65	-5	23,830	-0.02%
2021/03/24	2	35.80	1	35.60	35.80	1	25,025	0.00%
2021/03/23	21	36.91	5	36.48	36.15	16	26,093	0.06%
2021/03/22	10	38.16	7	37.91	37.80	3	26,222	0.01%
2021/03/19	90	40.43	85	39.91	39.60	5	26,119	0.02%
2021/03/18	39	39.05	18	39.50	40.25	21	25,229	0.08%
2021/03/17	12	36.31	11	36.60	36.60	1	24,370	0.00%
2021/03/16	21	36.26	21	36.41	35.55	0	24,299	0.00%
2021/03/12	4	35.58	0	0.00	35.80	4	24,381	0.02%
2021/03/11	2	35.78	8	35.51	35.95	-6	24,502	-0.02%
2021/03/10	10	33.70	12	34.08	34.30	-2	24,678	-0.01%
2021/03/09	5	33.65	0	0.00	33.10	5	24,846	0.02%
2021/03/08	4	35.13	3	36.27	34.95	1	24,903	0.00%
2021/03/05	7	35.48	1	35.25	35.15	6	24,949	0.02%
2021/03/04	4	36.35	1	37.20	36.05	3	24,957	0.01%
2021/03/03	12	36.68	24	37.15	37.15	-12	24,939	-0.05%
2021/03/02	5	36.08	0	0.00	36.05	5	24,992	0.02%
2021/02/26	0	0.00	2	36.23	37.00	-2	25,014	-0.01%
2021/02/25	1	36.75	3	37.15	36.65	-2	25,031	-0.01%
2021/02/24	3	37.53	0	0.00	37.10	3	25,043	0.01%
2021/02/22	2	37.80	9	37.74	37.75	-7	24,986	-0.03%
2021/02/19	5	38.13	9	38.15	38.25	-4	24,870	-0.02%
2021/02/18	2	37.93	3	36.75	38.20	-1	24,740	0.00%
2021/02/17	1	36.25	0	0.00	36.45	1	24,585	0.00%
2021/02/04	4	36.20	1	35.90	35.55	3	24,526	0.01%
2021/02/03	1	36.30	1	36.00	36.00	0	24,549	0.00%
2021/02/02	20	36.55	14	36.41	35.70	6	24,531	0.02%
2021/01/27	1	36.10	1	35.80	36.10	0	24,017	0.00%
2021/01/25	1	36.65	3	36.50	37.25	-2	23,878	-0.01%
2021/01/22	2	36.45	2	36.63	37.45	0	23,720	0.00%
2021/01/21	0	0.00	2	36.75	36.75	-2	23,559	-0.01%
2021/01/20	5	37.20	9	37.13	36.50	-4	23,326	-0.02%
2021/01/19	4	39.08	14	38.44	38.15	-10	23,052	-0.04%
2021/01/18	2	39.25	3	39.55	39.00	-1	22,831	0.00%
2021/01/15	8	42.26	7	41.73	41.00	1	22,491	0.00%
2021/01/14	10	42.99	36	44.62	43.50	-26	22,488	-0.12%
2021/01/13	4	42.28	3	42.87	41.70	1	21,737	0.00%
2021/01/12	76	42.13	63	41.74	42.85	13	21,315	0.06%
2021/01/11	10	41.80	15	41.70	42.65	-5	20,131	-0.02%
2021/01/08	11	42.27	23	41.00	40.55	-12	19,633	-0.06%
2021/01/07	1	38.70	0	0.00	39.80	1	18,574	0.01%
2021/01/06	19	38.20	6	37.44	38.55	13	18,306	0.07%
2021/01/05	4	39.93	15	39.77	40.35	-11	18,040	-0.06%
2021/01/04	68	39.93	151	40.78	40.75	-83	17,867	-0.46%	大賣/
2020/12/31	2	38.40	1	38.45	38.15	1	17,309	0.01%
2020/12/30	2	38.58	11	38.91	38.35	-9	17,109	-0.05%
2020/12/29	21	38.08	37	39.06	38.25	-16	16,723	-0.10%
2020/12/28	1	35.80	0	0.00	36.00	1	15,251	0.01%
2020/12/25	17	37.04	6	36.45	36.65	11	14,758	0.07%
2020/12/24	65	35.97	61	35.95	36.25	4	14,288	0.03%
2020/12/23	23	35.01	35	34.85	36.05	-12	13,292	-0.09%
2020/12/22	60	34.06	95	34.53	32.80	-35	12,574	-0.28%
2020/12/21	76	33.46	178	33.87	33.55	-102	11,724	-0.87%	大賣/鉅額交易
2020/12/18	12	32.23	11	32.24	33.25	1	10,285	0.01%
2020/12/17	19	29.43	12	28.28	30.25	7	9,150	0.08%
2020/12/16	0	0.00	1	27.50	27.50	-1	8,098	-0.01%
2020/12/15	0	0.00	4	25.70	25.00	-4	7,823	-0.05%
2020/12/11	4	25.49	13	26.18	25.85	-9	7,962	-0.11%
2020/12/10	0	0.00	4	26.95	26.75	-4	7,917	-0.05%
2020/12/09	1	26.70	0	0.00	26.85	1	8,019	0.01%
2020/12/08	1	26.55	0	0.00	26.90	1	8,289	0.01%
2020/12/07	0	0.00	2	26.55	26.10	-2	8,353	-0.02%
2020/12/04	7	27.30	0	0.00	27.05	7	8,439	0.08%
2020/12/03	20	27.50	23	26.99	27.00	-3	8,639	-0.03%
2020/12/02	1	26.65	2	26.80	26.10	-1	9,256	-0.01%
2020/12/01	0	0.00	10.1	25.90	25.75	-10.1	9,645	-0.10%
2020/11/30	1	25.45	10	25.50	25.25	-9	10,792	-0.08%
2020/11/10	0	0.00	2	23.65	23.65	-2	13,338	-0.01%
2020/10/30	0	0.00	5	22.50	22.55	-5	13,365	-0.04%
2020/10/29	1	22.80	1	22.90	23.20	0	13,389	0.00%
2020/10/28	0	0.00	2	23.50	23.55	-2	13,387	-0.01%
2020/10/26	1	23.85	1	23.90	23.65	0	13,214	0.00%
2020/10/22	29	25.48	6	25.63	24.25	23	12,983	0.18%
2020/10/21	9	25.70	26	26.39	26.55	-17	12,328	-0.14%
2020/10/19	0	0.00	1	23.95	23.85	-1	11,935	-0.01%
2020/10/16	1	23.85	0	0.00	23.80	1	11,960	0.01%
2020/10/15	3	24.53	0	0.00	24.30	3	11,933	0.03%
2020/10/14	0	0.00	3	24.57	24.40	-3	11,897	-0.03%
2020/10/13	16	24.22	2	23.90	23.95	14	11,794	0.12%
2020/10/12	51	25.90	55	25.37	25.35	-4	11,516	-0.03%
2020/10/08	4	25.24	0	0.00	25.30	4	11,438	0.03%
2020/10/07	3	25.35	2	25.30	25.50	1	11,380	0.01%
2020/10/06	2	25.15	0	0.00	25.15	2	11,320	0.02%
2020/10/05	0	0.00	3	24.85	24.50	-3	11,213	-0.03%
2020/09/29	1	24.00	1	23.90	23.80	0	11,248	0.00%
2020/09/28	0	0.00	2	24.65	24.50	-2	11,260	-0.02%
2020/09/25	1	23.70	0	0.00	23.55	1	11,270	0.01%
2020/09/24	0	0.00	10	25.08	24.40	-10	11,254	-0.09%
2020/09/23	0	0.00	10	25.30	25.10	-10	11,214	-0.09%
2020/09/22	0	0.00	1	25.05	24.70	-1	11,382	-0.01%
2020/09/18	0	0.00	5	25.60	25.80	-5	11,586	-0.04%
2020/09/17	25	25.92	2	25.88	26.20	23	11,488	0.20%
2020/09/16	0	0.00	1	25.20	25.05	-1	11,234	-0.01%
2020/09/15	10	25.10	0	0.00	24.60	10	11,118	0.09%
2020/09/14	6	24.07	16	24.37	24.80	-10	11,016	-0.09%
2020/09/11	20	24.87	19	25.24	25.00	1	10,845	0.01%
2020/09/10	1	26.50	10	27.05	26.75	-9	10,497	-0.09%
2020/09/09	16	26.57	10	26.51	26.85	6	10,275	0.06%
2020/09/08	22	26.80	23	26.70	26.80	-1	10,047	-0.01%
2020/09/07	28	27.50	46	27.09	26.55	-18	9,623	-0.19%
2020/09/04	14	26.77	20	26.69	26.50	-6	8,815	-0.07%
2020/09/03	122	26.40	83	26.56	27.05	39	8,244	0.47%	大買/
2020/09/02	2	24.00	25	23.79	24.90	-23	7,000	-0.33%
2020/09/01	21	22.93	10	22.90	22.65	11	6,496	0.17%
2020/08/31	2	22.25	4	22.61	22.45	-2	6,234	-0.03%
2020/08/28	11	21.43	1	21.25	21.90	10	6,041	0.17%
2020/08/27	3	20.90	11	21.44	21.90	-8	5,673	-0.14%
2020/08/26	1	19.90	1	20.05	19.95	0	5,067	0.00%
2020/08/25	1	20.20	0	0.00	20.20	1	5,032	0.02%
2020/08/24	1	19.80	1	19.85	19.85	0	4,915	0.00%
2020/08/21	2	18.80	13	19.27	19.55	-11	4,886	-0.23%
2020/08/20	21	19.40	12	19.00	18.85	9	4,963	0.18%
2020/08/19	15	21.03	12	20.58	20.90	3	4,736	0.06%
2020/08/18	7	19.47	11	19.23	19.80	-4	4,266	-0.09%
2020/08/17	1	18.75	0	0.00	18.80	1	4,145	0.02%
2020/08/13	3	18.27	0	0.00	18.10	3	4,284	0.07%
2020/08/12	1	18.70	3	18.70	18.70	-2	4,213	-0.05%
2020/08/11	1	18.10	0	0.00	18.00	1	4,143	0.02%
2020/08/07	0	0.00	4	18.10	17.90	-4	4,085	-0.10%
2020/08/06	1	17.80	0	0.00	17.90	1	4,075	0.02%
2020/08/04	1	17.80	0	0.00	18.00	1	4,081	0.02%
2020/08/03	4	17.38	2.5	17.51	17.80	1.5	4,062	0.04%
2020/07/29	2	16.85	5	16.75	16.75	-3	4,108	-0.07%
2020/07/28	2	17.15	6	16.73	16.55	-4	4,115	-0.10%
2020/07/24	0	17.45	0	0.00	17.45	0	4,293	0.00%
2020/07/22	4	18.30	0	0.00	18.05	4	4,288	0.09%
2020/07/21	2	17.80	0	0.00	17.80	2	4,319	0.05%
2020/07/17	0	0.00	4	17.30	17.30	-4	4,292	-0.09%
2020/07/16	1	17.60	0	0.00	17.70	1	4,294	0.02%
2020/07/15	0	0.00	3	17.85	17.65	-3	4,287	-0.07%
2020/07/10	2	17.85	0	0.00	17.60	2	4,264	0.05%
2020/07/08	11	18.54	11	18.73	18.70	0	4,216	0.00%
2020/07/07	5	18.05	6	18.15	18.05	-1	4,145	-0.02%
2020/07/06	2	19.00	0	0.00	18.80	2	4,142	0.05%
2020/07/03	22	19.04	10	19.05	19.20	12	4,183	0.29%
2020/06/10	0	0.00	6	17.30	17.45	-6	3,377	-0.18%
2020/06/08	2	17.30	0	0.00	17.05	2	3,396	0.06%
2020/06/04	0	0.00	2	17.20	17.00	-2	3,470	-0.06%
2020/06/03	4	16.60	0	0.00	16.70	4	3,412	0.12%
2020/04/30	0	0.00	3	16.15	15.80	-3	2,776	-0.11%
2020/04/29	3	14.80	0	0.00	15.85	3	2,673	0.11%
2020/04/27	0	0.00	6	14.18	14.15	-6	2,624	-0.23%
2020/04/24	6	14.10	1	14.10	14.15	5	2,632	0.19%
2020/04/23	0	0.00	10	13.45	13.65	-10	2,656	-0.38%
2020/04/21	10	13.20	0	0.00	13.10	10	2,655	0.38%
2020/04/15	0	0.00	1	14.25	14.10	-1	2,565	-0.04%
2020/04/09	0	0.00	3	13.95	13.85	-3	2,617	-0.11%
2020/04/08	4	14.00	0	0.00	14.30	4	2,552	0.16%
2020/03/17	0	0.00	5	11.10	11.15	-5	2,353	-0.21%
2020/03/13	0	0.00	3	12.30	12.30	-3	2,162	-0.14%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/03/10	0	0.00	2	15.50	15.50	-2	2,095	-0.10%
2020/03/05	2	16.75	0	0.00	16.70	2	1,966	0.10%
2020/03/03	1	16.65	1	16.75	16.70	0	1,944	0.00%
2020/02/26	1	16.10	3	16.33	16.15	-2	2,030	-0.10%
2020/02/24	1	16.40	0	0.00	16.25	1	2,032	0.05%
2020/02/20	1	16.75	0	0.00	16.70	1	2,014	0.05%
2020/02/19	0	0.00	1	16.90	16.85	-1	2,026	-0.05%
2020/02/18	0	0.00	1	16.85	16.70	-1	2,026	-0.05%
2020/02/14	0	0.00	1	17.40	16.95	-1	2,048	-0.05%
2020/02/13	0	0.00	2	16.75	16.90	-2	1,994	-0.10%
2020/02/12	5	16.50	0	0.00	16.45	5	2,017	0.25%
2020/02/06	4	16.89	4	16.98	16.75	0	2,075	0.00%
2020/02/05	1	16.30	0	0.00	16.20	1	2,033	0.05%
2020/02/04	0	0.00	1	16.05	16.40	-1	2,038	-0.05%
2020/02/03	2	15.55	2	15.85	15.80	0	2,016	0.00%
2020/01/31	7	17.43	1	17.30	17.15	6	1,975	0.30%
2020/01/20	1	19.55	0	0.00	19.55	1	1,935	0.05%
2020/01/17	5	19.65	10	19.93	19.70	-5	1,923	-0.26%
2020/01/15	5	19.35	0	0.00	19.15	5	1,936	0.26%
2020/01/13	0	0.00	2	19.10	19.10	-2	1,921	-0.10%
2020/01/10	11	19.12	10	19.00	19.00	1	1,927	0.05%
2020/01/09	0	0.00	1	19.25	19.10	-1	1,935	-0.05%
2020/01/07	1	19.25	0	0.00	19.20	1	2,007	0.05%
2020/01/03	1	19.95	104	20.45	20.25	-103	2,010	-5.12%	大賣/鉅額交易
2020/01/02	0	0.00	4	20.25	20.45	-4	1,951	-0.21%
2019/12/31	0	0.00	1	20.25	20.20	-1	1,940	-0.05%
2019/12/27	5	20.55	1	20.15	20.15	4	1,908	0.21%
2019/12/25	1	20.00	0	0.00	20.05	1	1,924	0.05%
2019/12/24	5	19.90	0	0.00	19.75	5	1,951	0.26%
2019/12/20	50	20.05	0	0.00	20.00	50	2,001	2.50%
2019/12/19	1	20.45	0	0.00	20.15	1	2,022	0.05%
2019/12/18	100	20.35	46	20.75	20.45	54	2,031	2.66%
2019/12/17	0	0.00	20	19.85	19.90	-20	2,018	-0.99%
2019/12/16	0	0.00	1	19.80	19.80	-1	2,084	-0.05%
2019/12/13	1	19.45	0	0.00	19.45	1	2,074	0.05%
2019/12/09	20	19.65	0	0.00	19.55	20	2,147	0.93%
2019/11/27	4	20.25	4	20.35	20.00	0	2,957	0.00%
2019/11/15	0	0.00	1	19.10	19.10	-1	3,213	-0.03%
2019/11/07	1	20.90	0	0.00	20.50	1	4,115	0.02%
2019/11/04	1	20.30	0	0.00	20.25	1	4,369	0.02%
2019/10/30	0	0.00	5	21.05	20.90	-5	4,701	-0.11%
2019/10/24	7	21.28	8	21.38	21.25	-1	5,531	-0.02%
2019/10/23	0	0.00	3	21.53	21.30	-3	6,012	-0.05%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/18	1	21.00	2	21.05	20.80	-1	6,938	-0.01%
2019/10/16	4	20.95	11	21.14	20.80	-7	7,262	-0.10%
2019/10/15	1	20.60	1	20.70	20.80	0	7,441	0.00%
2019/10/14	1	19.95	0	0.00	19.85	1	7,649	0.01%
2019/10/09	0	0.00	4	19.75	19.75	-4	8,158	-0.05%
2019/10/08	1	20.45	0	0.00	20.00	1	8,301	0.01%
2019/10/02	1	20.55	0	0.00	20.70	1	8,457	0.01%
2019/09/27	0	0.00	1	21.05	21.00	-1	8,526	-0.01%
2019/09/26	2	21.65	1	21.90	21.55	1	8,620	0.01%
2019/09/25	0	0.00	6	21.45	21.35	-6	8,721	-0.07%
2019/09/23	2	21.50	0	0.00	21.60	2	8,992	0.02%
2019/09/20	0	0.00	11	21.32	21.45	-11	9,075	-0.12%
2019/09/19	22	20.78	2	20.50	20.60	20	9,015	0.22%
2019/09/18	6	21.26	0	0.00	21.25	6	9,003	0.07%
2019/09/11	0	0.00	1	21.80	21.70	-1	9,315	-0.01%
2019/09/09	1	21.65	16	21.71	21.40	-15	9,323	-0.16%
2019/09/06	16	22.08	8	22.18	21.90	8	9,289	0.09%
2019/09/05	8	23.95	1	24.50	23.90	7	9,024	0.08%
2019/09/04	15	23.41	5	23.53	23.50	10	8,979	0.11%
2019/09/03	11	23.47	7	23.63	23.40	4	9,117	0.04%
2019/08/30	3	23.15	2	23.40	22.90	1	9,349	0.01%
2019/08/27	3	22.80	0.3	22.80	22.80	2.7	9,820	0.03%
2019/08/26	1	22.75	1	22.35	22.35	0	10,039	0.00%
2019/08/23	0	0.00	1	23.20	23.05	-1	10,056	-0.01%
2019/08/21	3	23.03	18	23.05	23.30	-15	10,069	-0.15%
2019/08/20	3	23.70	1	23.85	23.30	2	10,023	0.02%
2019/08/19	7	23.83	3	24.07	23.60	4	10,087	0.04%
2019/08/14	2	24.63	40	24.55	24.10	-38	10,156	-0.37%
2019/08/13	5	24.53	14	24.58	24.55	-9	10,196	-0.09%
2019/08/12	76	25.41	10	25.34	25.20	66	10,248	0.64%
2019/08/08	1	23.75	1	24.20	24.20	0	10,145	0.00%
2019/08/07	1	23.65	0	0.00	23.40	1	10,179	0.01%
2019/08/06	14	22.98	8	23.64	23.80	6	10,275	0.06%
2019/08/05	17	24.01	10	24.10	23.40	7	10,442	0.07%
2019/08/02	30	23.97	21	24.20	24.20	9	10,482	0.09%
2019/08/01	2	24.98	11	24.84	24.75	-9	10,520	-0.09%
2019/07/31	13	24.75	19	24.81	25.15	-6	10,606	-0.06%
2019/07/30	16	24.28	12	24.78	24.50	4	10,724	0.04%
2019/07/29	2	25.75	2	25.40	25.45	0	10,701	0.00%
2019/07/26	1	24.50	4	25.11	25.00	-3	10,917	-0.03%
2019/07/25	22	25.66	28	25.45	24.85	-6	10,930	-0.05%
2019/07/24	2	25.20	12	25.41	25.20	-10	10,584	-0.09%
2019/07/23	70	24.89	52	24.96	25.30	18	10,457	0.17%
2019/07/22	0	0.00	1	23.60	23.55	-1	10,439	-0.01%
2019/07/19	0	0.00	3	23.35	23.20	-3	10,781	-0.03%
2019/07/18	4	24.05	59	23.45	23.20	-55	10,979	-0.50%
2019/07/17	21	23.95	0	0.00	24.60	21	11,513	0.18%
2019/07/16	38	23.91	10	23.56	23.95	28	11,728	0.24%
2019/07/15	5	23.91	15	23.81	23.80	-10	11,692	-0.09%
2019/07/12	6	22.80	0	0.00	23.00	6	11,601	0.05%
2019/07/11	1	22.25	6	22.10	22.20	-5	11,660	-0.04%
2019/07/09	1	21.90	0	0.00	21.95	1	12,431	0.01%
2019/07/05	0	0.00	2	22.05	22.05	-2	13,022	-0.02%
2019/07/04	0	0.00	4	22.15	22.10	-4	13,018	-0.03%
2019/07/03	3	22.40	0	0.00	22.20	3	12,998	0.02%
2019/07/02	13	23.05	7	23.15	23.00	6	13,012	0.05%
2019/07/01	3	23.35	11	23.10	23.20	-8	12,990	-0.06%
2019/06/28	0	0.00	1	22.05	22.05	-1	13,016	-0.01%
2019/06/27	9	22.24	10	22.25	22.10	-1	13,091	-0.01%
2019/06/26	0	0.00	1	21.70	21.95	-1	13,095	-0.01%
2019/06/25	3	22.03	3	22.05	21.70	0	13,071	0.00%
2019/06/24	7	21.95	7	22.00	21.95	0	13,025	0.00%
2019/06/21	8	21.88	37	22.31	21.90	-29	12,986	-0.22%
2019/06/20	6	22.82	0	0.00	22.65	6	12,853	0.05%
2019/06/19	15	22.45	0	0.00	22.45	15	12,779	0.12%
2019/06/14	7	22.00	10	22.38	22.00	-3	12,645	-0.02%
2019/06/13	8	22.63	10	22.80	22.60	-2	12,537	-0.02%
2019/06/12	0	0.00	1	23.10	23.10	-1	12,451	-0.01%
2019/06/11	10	23.55	8	23.55	23.50	2	12,353	0.02%
2019/06/10	22	23.71	5	23.00	23.80	17	12,185	0.14%
2019/06/05	2	23.00	3	22.95	22.30	-1	11,846	-0.01%
2019/06/04	12	22.83	11	22.92	22.75	1	11,667	0.01%
2019/06/03	1	22.30	0	0.00	22.40	1	11,335	0.01%
2019/05/31	2	22.45	4	22.63	22.00	-2	11,230	-0.02%
2019/05/30	12	21.80	5	21.61	21.30	7	10,963	0.06%
2019/05/29	2	21.65	0	0.00	21.45	2	10,887	0.02%
2019/05/27	6	21.00	16	20.93	21.00	-10	10,773	-0.09%
2019/05/24	1	21.35	1	21.40	20.90	0	10,761	0.00%
2019/05/23	21	20.78	20	20.96	20.70	1	10,643	0.01%
2019/05/21	9	22.45	9	22.07	22.40	0	10,428	0.00%
2019/05/20	0	0.00	2	21.25	22.05	-2	10,295	-0.02%
2019/05/17	15	22.36	15	22.96	21.90	0	10,078	0.00%
2019/05/16	13	22.75	13	23.52	23.05	0	9,818	0.00%
2019/05/15	32	22.93	29	22.89	22.70	3	9,560	0.03%
2019/05/14	10	21.89	7	21.75	22.45	3	9,414	0.03%
2019/05/10	11	23.12	1	23.15	22.55	10	8,939	0.11%
2019/05/09	30	23.62	31	23.96	23.00	-1	8,785	-0.01%
2019/05/08	6	23.86	2	23.75	23.80	4	8,596	0.05%
2019/05/07	18	24.46	16	24.63	23.60	2	8,399	0.02%
2019/05/03	5	23.95	10	24.03	23.95	-5	7,886	-0.06%
2019/05/02	5	22.35	24	22.34	22.50	-19	7,352	-0.26%
2019/04/30	9	23.05	5	22.93	23.05	4	7,161	0.06%
2019/04/29	1	22.55	10	23.00	22.60	-9	7,013	-0.13%
2019/04/26	0	0.00	20	23.75	23.30	-20	6,700	-0.30%
2019/04/24	0	0.00	5	25.20	25.30	-5	5,811	-0.09%
2019/04/23	18	25.01	16	25.11	25.90	2	5,533	0.04%
2019/04/22	0	0.00	12	24.75	24.75	-12	4,816	-0.25%
2019/04/19	8	22.67	4	22.74	22.50	4	4,435	0.09%
2019/04/18	0	0.00	20	21.75	22.65	-20	4,305	-0.46%
2019/04/17	0	0.00	31	21.76	22.00	-31	3,889	-0.80%
2019/04/16	0	0.00	4	21.80	21.60	-4	3,652	-0.11%
2019/04/15	1	21.50	5	21.50	22.10	-4	3,007	-0.13%
2019/04/12	35	20.29	32	20.04	20.10	3	2,737	0.11%
2019/04/11	1	18.80	4.1	18.67	18.85	-3.1	2,404	-0.13%
2019/04/10	1	17.45	0	0.00	17.40	1	2,024	0.05%
2019/04/09	2	17.10	2	17.20	17.00	0	1,978	0.00%
2019/04/03	3	17.45	1	17.35	17.55	2	1,775	0.11%
2019/04/02	102	17.51	52	17.59	17.35	50	1,646	3.04%	大買/
2019/04/01	4	15.38	6	15.68	16.05	-2	1,341	-0.15%
2019/03/29	2	14.80	4	14.75	15.40	-2	1,216	-0.16%
2019/03/28	3	14.37	0	0.00	14.30	3	1,090	0.27%
2019/03/27	0	0.00	3	14.75	14.55	-3	1,081	-0.28%
2019/03/26	1	14.05	5	14.15	14.05	-4	1,045	-0.38%
2019/03/22	9	14.65	7	14.71	14.70	2	1,028	0.19%
2019/03/19	5	13.97	3	13.75	13.85	2	927	0.22%
2019/03/14	0	0.00	12	14.05	13.90	-12	906	-1.32%
2019/03/08	0	14.00	0	0.00	13.80	0	894	0.00%
2019/03/05	1	13.80	0	0.00	13.95	1	894	0.11%
2019/02/25	2	14.75	2	14.95	14.55	0	863	0.00%
2019/02/22	0	0.00	1	14.55	14.50	-1	822	-0.12%
2019/02/19	1	13.90	0	0.00	13.85	1	754	0.13%
2019/02/18	12	13.75	0	0.00	13.75	12	759	1.58%
2019/02/14	0	0.00	1	13.55	13.70	-1	741	-0.13%
2019/01/21	1	13.80	0	0.00	13.95	1	699	0.14%
2019/01/15	0	0.00	1	14.55	14.55	-1	623	-0.16%
2019/01/14	10	14.67	10	14.71	14.50	0	596	0.00%
2019/01/10	45	13.86	45	13.92	14.05	0	464	0.00%
2019/01/09	0	0.00	1	12.90	12.95	-1	368	-0.27%
2018/11/28	0	0.00	1	12.50	12.40	-1	320	-0.31%
2018/11/08	0	0.00	1	11.60	11.60	-1	344	-0.29%
2018/11/07	0	0.00	1	11.50	11.45	-1	343	-0.29%
2018/10/05	0	0.00	2	11.00	10.85	-2	409	-0.49%
2018/10/04	2	11.15	0	0.00	11.20	2	405	0.49%
2018/09/03	1	12.05	0	0.00	12.05	1	486	0.21%
2018/07/04	5	13.76	5	14.05	13.65	0	423	0.00%
2018/07/03	1	13.60	0	0.00	13.55	1	421	0.24%
2018/06/21	0	0.00	1	14.30	14.20	-1	422	-0.24%
2018/05/22	1	13.25	0	0.00	13.20	1	486	0.21%
2018/05/15	0	0.00	2	13.15	13.15	-2	498	-0.40%
2018/04/03	0	0.00	10	13.85	13.85	-10	924	-1.08%
2018/03/27	0	0.00	1	14.45	14.30	-1	930	-0.11%
2018/03/23	3	14.60	0	0.00	14.55	3	935	0.32%
2018/03/19	0	0.00	2	14.65	14.70	-2	1,004	-0.20%
2018/03/16	0	0.00	3	14.85	14.95	-3	1,000	-0.30%
2018/03/15	4	15.13	0	0.00	15.05	4	991	0.40%
2018/03/13	4	15.43	0	0.00	15.40	4	991	0.40%
2018/02/01	0	0.00	7	15.50	15.30	-7	979	-0.71%
2018/01/26	2	14.90	0	0.00	14.95	2	927	0.22%
2018/01/25	0	0.00	5	15.35	15.20	-5	918	-0.54%
2018/01/19	2	15.40	2	15.50	15.45	0	897	0.00%
2018/01/18	0	0.00	9	15.83	15.75	-9	886	-1.01%
2018/01/17	4	15.33	0	0.00	15.25	4	833	0.48%
2018/01/16	3	15.42	0	0.00	15.30	3	826	0.36%
2018/01/15	2	15.75	0	0.00	15.70	2	812	0.25%
2018/01/08	0	0.00	5	16.07	16.00	-5	829	-0.60%
2018/01/05	10	16.13	0	0.00	16.10	10	782	1.28%
2018/01/03	5	15.25	0	0.00	15.65	5	662	0.75%